The closing price for Microsoft (MSFT) in 2017 was $79.25, on December 29, 2017. It was up 39.3% for the year. The latest price is $452.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $79.34 | $79.73 | $79.22 | $79.25 | 18,717,400 |
December 28 2017 | $79.59 | $79.62 | $79.26 | $79.42 | 10,594,300 |
December 27 2017 | $79.36 | $79.66 | $78.96 | $79.41 | 14,678,000 |
December 26 2017 | $79.04 | $79.24 | $78.78 | $79.12 | 9,891,200 |
December 22 2017 | $79.12 | $79.34 | $78.68 | $79.23 | 14,145,800 |
December 21 2017 | $79.73 | $79.77 | $79.12 | $79.22 | 17,990,700 |
December 20 2017 | $79.87 | $79.96 | $78.48 | $79.24 | 23,674,900 |
December 19 2017 | $80.00 | $80.00 | $79.00 | $79.52 | 23,524,800 |
December 18 2017 | $80.72 | $81.07 | $79.89 | $80.03 | 22,283,800 |
December 15 2017 | $78.99 | $80.69 | $78.64 | $80.47 | 53,936,700 |
December 14 2017 | $79.15 | $79.56 | $78.32 | $78.47 | 19,306,000 |
December 13 2017 | $79.44 | $79.68 | $78.91 | $79.08 | 22,062,700 |
December 12 2017 | $79.04 | $79.73 | $78.83 | $79.29 | 23,924,100 |
December 11 2017 | $78.10 | $79.10 | $77.94 | $78.97 | 22,857,900 |
December 08 2017 | $77.48 | $78.36 | $77.21 | $77.98 | 24,489,100 |
December 07 2017 | $76.47 | $76.72 | $75.97 | $76.43 | 23,184,500 |
December 06 2017 | $75.56 | $77.03 | $75.45 | $76.70 | 26,162,100 |
December 05 2017 | $75.36 | $76.60 | $75.03 | $75.59 | 26,152,300 |
December 04 2017 | $78.22 | $78.23 | $74.77 | $75.12 | 39,094,900 |
December 01 2017 | $77.46 | $78.58 | $77.10 | $78.07 | 29,532,100 |
November 30 2017 | $77.37 | $78.31 | $77.22 | $77.98 | 33,054,600 |
November 29 2017 | $78.48 | $78.68 | $77.07 | $77.22 | 27,381,100 |
November 28 2017 | $77.89 | $78.81 | $77.85 | $78.64 | 21,926,000 |
November 27 2017 | $77.19 | $77.81 | $77.18 | $77.71 | 18,265,200 |
November 24 2017 | $76.91 | $77.30 | $76.70 | $77.14 | 7,425,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
